Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Advantage Lithium Corp (OP: AVLIF )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2019 0.2678 0.2706 0.2658 0.2659 7,700 -0.00(-1.41%)
Jul 30, 2019 0.2642 0.2812 0.2642 0.2697 63,761 +0.00(+1.51%)
Jul 29, 2019 0.2773 0.2874 0.2657 0.2657 32,699 -0.00(-1.59%)
Jul 26, 2019 0.2691 0.2728 0.2691 0.2700 2,200 +0.00(+1.66%)
Jul 25, 2019 0.2560 0.2788 0.2560 0.2656 19,431 -0.00(-0.23%)
Jul 24, 2019 0.2749 0.2749 0.2537 0.2662 62,775 -0.00(-1.41%)
Jul 23, 2019 0.2870 0.2870 0.2700 0.2700 30,000 +0.00(+1.28%)
Jul 22, 2019 0.2699 0.2699 0.2650 0.2666 10,403 +0.00(+0.23%)
Jul 19, 2019 0.2986 0.3000 0.2660 0.2660 125,900 -0.03(-11.07%)
Jul 18, 2019 0.2933 0.3000 0.2867 0.2991 16,337 +0.01(+2.43%)
Jul 17, 2019 0.2754 0.2920 0.2602 0.2920 42,247 +0.02(+8.15%)
Jul 16, 2019 0.2719 0.2773 0.2700 0.2700 7,908 -0.00(-1.28%)
Jul 15, 2019 0.2590 0.2800 0.2561 0.2735 36,650 +0.00(+1.30%)
Jul 12, 2019 0.2856 0.2909 0.2550 0.2700 59,600 -0.01(-5.20%)
Jul 11, 2019 0.2903 0.2920 0.2848 0.2848 8,269 -0.01(-2.03%)
Jul 10, 2019 0.2884 0.2907 0.2858 0.2907 4,449 +0.00(+0.66%)
Jul 09, 2019 0.2788 0.2975 0.2739 0.2888 33,509 +0.00(+1.33%)
Jul 08, 2019 0.2945 0.3039 0.2850 0.2850 29,900 -0.02(-5.00%)
Jul 05, 2019 0.3000 0.3036 0.3000 0.3000 6,500 +0.00(+0.57%)
Jul 03, 2019 0.2910 0.3022 0.2910 0.2983 13,900 -0.00(-1.06%)
Jul 02, 2019 0.2950 0.3015 0.2845 0.3015 26,780 +0.01(+3.79%)
Jul 01, 2019 0.2880 0.3000 0.2734 0.2905 28,630 -0.01(-2.39%)
Jun 28, 2019 0.3008 0.3008 0.2884 0.2976 13,000 +0.01(+2.16%)
Jun 27, 2019 0.3046 0.3046 0.2913 0.2913 15,999 +0.00(+0.14%)
Jun 26, 2019 0.3029 0.3140 0.2909 0.2909 60,248 -0.00(-0.41%)
Jun 25, 2019 0.2891 0.3038 0.2891 0.2921 21,570 -0.01(-2.34%)
Jun 24, 2019 0.2974 0.3170 0.2955 0.2991 42,100 -0.01(-2.89%)
Jun 21, 2019 0.3210 0.3210 0.2948 0.3080 50,300 -0.02(-5.23%)
Jun 20, 2019 0.3148 0.3400 0.3148 0.3250 40,200 +0.01(+3.83%)
Jun 19, 2019 0.3174 0.3293 0.3130 0.3130 8,500 +0.01(+3.06%)
Jun 18, 2019 0.3149 0.3178 0.3037 0.3037 48,172 -0.01(-3.00%)
Jun 17, 2019 0.3244 0.3244 0.3131 0.3131 4,300 -0.01(-2.52%)
Jun 14, 2019 0.3216 0.3400 0.3191 0.3212 11,700 -0.02(-5.53%)
Jun 13, 2019 0.3300 0.3400 0.3300 0.3400 19,078 +0.00(+0.71%)
Jun 12, 2019 0.3368 0.3449 0.3347 0.3376 17,394 -0.00(-0.41%)
Jun 11, 2019 0.3400 0.3400 0.3277 0.3390 9,290 +0.00(+0.47%)
Jun 10, 2019 0.3060 0.3434 0.2990 0.3374 36,684 +0.00(+0.45%)
Jun 07, 2019 0.3321 0.3359 0.3163 0.3359 3,000 +0.01(+4.51%)
Jun 06, 2019 0.3135 0.3288 0.3135 0.3214 17,950 +0.01(+1.64%)
Jun 05, 2019 0.3214 0.3214 0.3138 0.3162 3,606 -0.01(-2.56%)
Jun 04, 2019 0.3273 0.3300 0.3207 0.3245 23,088 -0.00(-0.03%)
Jun 03, 2019 0.3187 0.3320 0.3182 0.3246 47,410 +0.01(+2.72%)
May 31, 2019 0.3322 0.3322 0.3117 0.3160 24,900 -0.02(-6.92%)
May 30, 2019 0.3331 0.3454 0.3276 0.3395 12,841 -0.01(-3.00%)
May 29, 2019 0.3112 0.3500 0.3028 0.3500 33,510 +0.04(+12.40%)
May 28, 2019 0.3000 0.3530 0.2982 0.3114 69,440 +0.00(+0.48%)
May 24, 2019 0.3407 0.3407 0.3050 0.3099 51,300 -0.01(-4.35%)
May 23, 2019 0.3133 0.3490 0.3133 0.3240 13,750 -0.01(-3.28%)
May 22, 2019 0.3170 0.3350 0.3100 0.3350 26,050 +0.02(+7.86%)
May 21, 2019 0.3160 0.3300 0.3106 0.3106 68,500 -0.02(-5.88%)
May 20, 2019 0.3200 0.3306 0.3200 0.3300 28,682 -0.01(-3.48%)
May 17, 2019 0.3280 0.3458 0.3240 0.3419 21,200 -0.01(-2.09%)
May 16, 2019 0.3459 0.3574 0.3427 0.3492 11,600 -0.00(-0.23%)
May 15, 2019 0.3319 0.3502 0.3296 0.3500 16,360 +0.02(+4.76%)
May 14, 2019 0.3337 0.3433 0.3337 0.3341 39,770 -0.01(-1.74%)
May 13, 2019 0.3666 0.3666 0.3377 0.3400 14,259 -0.02(-6.08%)
May 10, 2019 0.3410 0.3620 0.3357 0.3620 58,200 +0.02(+6.13%)
May 09, 2019 0.3400 0.3600 0.3400 0.3411 54,500 -0.01(-3.78%)
May 08, 2019 0.3442 0.3600 0.3442 0.3545 20,641 +0.00(+1.11%)
May 07, 2019 0.3400 0.3526 0.3400 0.3506 17,250 +0.01(+2.42%)
May 06, 2019 0.3525 0.3743 0.3311 0.3423 64,000 -0.02(-4.92%)
May 03, 2019 0.3478 0.3652 0.3478 0.3600 31,000 +0.02(+6.35%)
May 02, 2019 0.3712 0.3712 0.3362 0.3385 57,950 -0.02(-5.97%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.